Cổ phiếu
Báo cáo
Tin tức
Hướng dẫn
Mở tài khoản

Dữ liệu lịch sử

Mã cổ phiếu

Lọc theo ngày

-
Ngày Đóng cửa (nghìn VNĐ) Thay đổi GD khớp lệnh GD thỏa thuận Mở cửa (nghìn VNĐ)
Khối lượng Giá trị (triệu VNĐ) Khối lượng Giá trị (triệu VNĐ) Tham chiếu Trần Sàn
29/04/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
28/04/2026 5,000 0 (0%) 500 2.5 0 0 5,000 5,700 4,300
24/04/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
23/04/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
22/04/2026 5,000 0 (0%) 39 0.2 0 0 5,000 5,700 4,300
21/04/2026 5,000 0 (0%) 24 0.12 0 0 5,000 5,700 4,300
20/04/2026 5,000 -0.6 (-10.71%) 1,500 7.55 0 0 5,600 6,400 4,800
17/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
16/04/2026 5,600 0 (0%) 1,900 10.64 0 0 5,600 6,400 4,800
15/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
14/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
13/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
10/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
09/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
08/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
07/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
06/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
03/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
02/04/2026 5,600 0.4 (7.69%) 100 0.56 0 0 5,200 5,900 4,500
01/04/2026 5,200 -0.8 (-13.33%) 5,233 27.21 0 0 6,000 6,900 5,100
31/03/2026 6,000 -1 (-14.29%) 227 1.36 0 0 7,000 8,000 6,000
30/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
27/03/2026 7,000 0 (0%) 100 0.7 0 0 7,000 8,000 6,000
26/03/2026 7,300 0.9 (14.06%) 6,057 44.22 0 0 6,400 7,300 5,500
25/03/2026 6,400 0 (0%) 27 0.17 0 0 6,400 7,300 5,500
24/03/2026 6,400 0.8 (14.29%) 300 1.92 0 0 5,600 6,400 4,800
23/03/2026 5,600 0.7 (14.29%) 4,600 25.76 0 0 4,900 5,600 4,200
20/03/2026 4,900 0.6 (13.95%) 200 0.98 0 0 4,300 4,900 3,700
19/03/2026 4,200 -0.4 (-8.7%) 600 2.56 0 0 4,600 5,200 4,000
18/03/2026 4,800 0 (0%) 600 2.74 0 0 4,800 5,500 4,100
17/03/2026 4,400 -0.7 (-13.73%) 200 0.95 0 0 5,100 5,800 4,400
16/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
13/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
12/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
11/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
10/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
09/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
06/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
05/03/2026 5,800 0.7 (13.73%) 200 1.02 0 0 5,100 5,800 4,400
04/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
03/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
02/03/2026 5,100 0 (0%) 2,012 10.26 0 0 5,100 5,800 4,400
27/02/2026 5,100 -0.8 (-13.56%) 1,800 9.18 0 0 5,900 6,700 5,100
26/02/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
25/02/2026 5,900 0 (0%) 1,000 5.9 0 0 5,900 6,700 5,100
24/02/2026 6,300 0.8 (14.55%) 200 1.18 0 0 5,500 6,300 4,700
23/02/2026 5,100 0 (0%) 200 1.09 0 0 5,100 5,800 4,400
13/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
12/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
11/02/2026 5,100 0 (0%) 200 1.02 0 0 5,100 5,800 4,400
10/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
09/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
06/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
05/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
04/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
03/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
02/02/2026 5,000 -0.8 (-13.79%) 729 3.69 0 0 5,800 6,600 5,000
30/01/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
29/01/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
28/01/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
27/01/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
26/01/2026 5,800 0.6 (11.54%) 100 0.58 0 0 5,200 5,900 4,500
23/01/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
22/01/2026 5,200 0.5 (10.64%) 500 2.6 0 0 4,700 5,400 4,000
21/01/2026 4,700 0.5 (11.9%) 100 0.47 0 0 4,200 4,800 3,600
20/01/2026 4,200 0 (0%) 900 3.74 0 0 4,200 4,800 3,600
19/01/2026 4,200 -0.7 (-14.29%) 2,900 12.18 0 0 4,900 5,600 4,200
16/01/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
15/01/2026 4,900 0.6 (13.95%) 127 0.62 0 0 4,300 4,900 3,700
14/01/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
13/01/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
12/01/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
09/01/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
08/01/2026 4,300 -0.6 (-12.24%) 1,000 4.3 0 0 4,900 5,600 4,200
07/01/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
06/01/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
05/01/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
31/12/2025 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
30/12/2025 4,900 0.6 (13.95%) 300 1.47 0 0 4,300 4,900 3,700
29/12/2025 4,300 -0.6 (-12.24%) 300 1.29 0 0 4,900 5,600 4,200
26/12/2025 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
25/12/2025 4,900 -0.1 (-2%) 500 2.45 0 0 5,000 5,700 4,300
24/12/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
23/12/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
22/12/2025 5,000 0 (0%) 100 0.5 0 0 5,000 5,700 4,300
19/12/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
18/12/2025 5,000 -0.2 (-3.85%) 700 3.5 0 0 5,200 5,900 4,500
17/12/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
16/12/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
15/12/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
12/12/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
11/12/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
10/12/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
09/12/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
08/12/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
05/12/2025 5,000 -0.5 (-9.09%) 200 1.03 0 0 5,500 6,300 4,700
04/12/2025 5,500 0 (0%) 100 0.55 0 0 5,500 6,300 4,700
03/12/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
02/12/2025 5,500 0 (0%) 100 0.55 0 0 5,500 6,300 4,700
01/12/2025 5,500 0 (0%) 100 0.55 0 0 5,500 6,300 4,700
28/11/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
27/11/2025 5,500 -0.7 (-11.29%) 200 1.1 0 0 6,200 7,100 5,300
26/11/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
25/11/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
24/11/2025 6,200 0 (0%) 25 0.13 0 0 6,200 7,100 5,300
21/11/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
20/11/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
19/11/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
18/11/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
17/11/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
14/11/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
13/11/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
12/11/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
11/11/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
10/11/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
07/11/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
06/11/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
05/11/2025 6,200 0 (0%) 100 0.62 0 0 6,200 7,100 5,300
04/11/2025 6,200 0 (0%) 3 0.02 0 0 6,200 7,100 5,300
03/11/2025 6,200 0 (0%) 100 0.62 0 0 6,200 7,100 5,300
31/10/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
30/10/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
29/10/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
AGM UPDATE: DOANH NGHIỆP ĐANG “HÉ LỘ” ĐIỀU GÌ?| CHỨNG AND CHILL
Liên kết nhanh